Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entravision Communications Corp (NY: EVC )

2.100 -0.100 (-4.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.339 2.480 2.339 2.457 907,362 +0.13(+5.41%)
Jun 27, 2019 2.276 2.347 2.276 2.331 592,572 +0.05(+2.07%)
Jun 26, 2019 2.299 2.350 2.276 2.284 240,654 -0.02(-0.68%)
Jun 25, 2019 2.331 2.355 2.260 2.299 408,127 -0.03(-1.35%)
Jun 24, 2019 2.299 2.366 2.299 2.331 702,001 +0.02(+1.02%)
Jun 21, 2019 2.339 2.386 2.284 2.307 704,555 -0.05(-2.01%)
Jun 20, 2019 2.433 2.457 2.347 2.354 262,795 -0.05(-1.97%)
Jun 19, 2019 2.339 2.441 2.315 2.402 290,373 +0.06(+2.35%)
Jun 18, 2019 2.284 2.354 2.284 2.347 283,715 +0.07(+3.11%)
Jun 17, 2019 2.205 2.307 2.205 2.276 203,155 +0.07(+3.21%)
Jun 14, 2019 2.268 2.291 2.181 2.205 390,502 -0.07(-3.11%)
Jun 13, 2019 2.323 2.362 2.268 2.276 250,820 -0.03(-1.37%)
Jun 12, 2019 2.222 2.330 2.222 2.307 269,465 +0.09(+3.83%)
Jun 11, 2019 2.315 2.315 2.207 2.222 522,967 -0.07(-3.04%)
Jun 10, 2019 2.315 2.346 2.269 2.292 322,943 -0.02(-1.00%)
Jun 07, 2019 2.377 2.377 2.299 2.315 224,350 -0.05(-1.97%)
Jun 06, 2019 2.292 2.369 2.292 2.361 387,237 +0.05(+2.35%)
Jun 05, 2019 2.377 2.392 2.284 2.307 295,231 -0.08(-3.25%)
Jun 04, 2019 2.338 2.392 2.338 2.385 254,916 +0.05(+2.33%)
Jun 03, 2019 2.276 2.346 2.265 2.330 380,756 +0.05(+2.38%)
May 31, 2019 2.400 2.400 2.245 2.276 340,723 -0.15(-6.37%)
May 30, 2019 2.423 2.462 2.381 2.431 228,661 +0.01(+0.32%)
May 29, 2019 2.516 2.516 2.392 2.423 362,981 -0.09(-3.39%)
May 28, 2019 2.385 2.509 2.385 2.509 414,861 +0.11(+4.52%)
May 24, 2019 2.485 2.501 2.392 2.400 384,637 -0.08(-3.12%)
May 23, 2019 2.400 2.493 2.385 2.478 307,812 +0.04(+1.59%)
May 22, 2019 2.478 2.501 2.392 2.439 270,618 -0.03(-1.25%)
May 21, 2019 2.485 2.578 2.462 2.470 336,975 +0.05(+2.24%)
May 20, 2019 2.377 2.431 2.338 2.416 477,096 +0.09(+3.65%)
May 17, 2019 2.338 2.369 2.307 2.330 395,616 -0.04(-1.63%)
May 16, 2019 2.292 2.470 2.292 2.369 435,540 +0.12(+5.52%)
May 15, 2019 2.284 2.307 2.152 2.245 468,591 -0.03(-1.36%)
May 14, 2019 2.238 2.330 2.230 2.276 374,955 +0.04(+1.73%)
May 13, 2019 2.385 2.385 2.207 2.238 570,268 -0.17(-7.07%)
May 10, 2019 2.431 2.447 2.330 2.408 343,048 -0.02(-0.96%)
May 09, 2019 2.493 2.501 2.377 2.431 540,510 -0.10(-3.98%)
May 08, 2019 2.632 2.640 2.485 2.532 533,622 -0.12(-4.39%)
May 07, 2019 2.315 2.671 2.299 2.648 1,555,439 +0.36(+15.54%)
May 06, 2019 2.160 2.330 2.160 2.292 915,123 +0.13(+6.09%)
May 03, 2019 2.114 2.183 2.079 2.160 434,493 +0.06(+2.95%)
May 02, 2019 2.160 2.191 2.098 2.098 249,916 -0.06(-2.87%)
May 01, 2019 2.230 2.245 2.152 2.160 558,686 -0.06(-2.79%)
Apr 30, 2019 2.230 2.253 2.168 2.222 330,608 +0.00(+0.00%)
Apr 29, 2019 2.253 2.261 2.183 2.222 258,148 -0.02(-0.69%)
Apr 26, 2019 2.129 2.276 2.129 2.238 416,023 +0.09(+3.96%)
Apr 25, 2019 2.152 2.183 2.121 2.152 435,030 -0.02(-0.71%)
Apr 24, 2019 2.145 2.191 2.121 2.168 375,475 +0.02(+1.08%)
Apr 23, 2019 2.176 2.207 2.121 2.145 631,594 -0.03(-1.42%)
Apr 22, 2019 2.284 2.323 2.129 2.176 619,328 -0.12(-5.07%)
Apr 18, 2019 2.307 2.350 2.280 2.292 293,709 -0.03(-1.33%)
Apr 17, 2019 2.361 2.377 2.307 2.323 255,716 -0.04(-1.64%)
Apr 16, 2019 2.408 2.416 2.338 2.361 166,730 -0.05(-1.93%)
Apr 15, 2019 2.447 2.454 2.377 2.408 220,106 -0.04(-1.58%)
Apr 12, 2019 2.423 2.485 2.423 2.447 333,877 +0.02(+0.96%)
Apr 11, 2019 2.509 2.547 2.416 2.423 377,310 -0.08(-3.10%)
Apr 10, 2019 2.539 2.570 2.493 2.501 278,021 -0.01(-0.31%)
Apr 09, 2019 2.648 2.648 2.509 2.509 409,777 -0.13(-4.99%)
Apr 08, 2019 2.640 2.710 2.625 2.640 258,318 +0.00(+0.00%)
Apr 05, 2019 2.547 2.656 2.547 2.640 366,813 +0.09(+3.65%)
Apr 04, 2019 2.547 2.632 2.535 2.547 366,017 +0.02(+0.61%)
Apr 03, 2019 2.594 2.625 2.524 2.532 301,999 -0.04(-1.51%)
Apr 02, 2019 2.601 2.725 2.555 2.570 700,318 -0.05(-2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.